きんえいの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,375 | 3,385 | 3,375 | 3,375 | ±0 | ±0% | 500 |
| 2019/03/07 | 3,380 | 3,380 | 3,375 | 3,375 | -25 | -0.7% | 600 |
| 2019/03/06 | 3,400 | 3,405 | 3,400 | 3,400 | -10 | -0.3% | 800 |
| 2019/03/05 | 3,415 | 3,415 | 3,410 | 3,410 | -5 | -0.1% | 500 |
| 2019/03/04 | 3,440 | 3,440 | 3,405 | 3,415 | -5 | -0.1% | 500 |
| 2019/03/01 | 3,395 | 3,420 | 3,395 | 3,420 | +25 | +0.7% | 500 |
| 2019/02/28 | 3,375 | 3,395 | 3,375 | 3,395 | +20 | +0.6% | 200 |
| 2019/02/27 | 3,400 | 3,400 | 3,375 | 3,375 | -10 | -0.3% | 600 |
| 2019/02/26 | 3,405 | 3,405 | 3,380 | 3,385 | -25 | -0.7% | 1,300 |
| 2019/02/25 | 3,415 | 3,415 | 3,410 | 3,410 | +5 | +0.1% | 200 |
| 2019/02/22 | 3,390 | 3,405 | 3,390 | 3,405 | +15 | +0.4% | 700 |
| 2019/02/21 | 3,395 | 3,400 | 3,390 | 3,390 | -5 | -0.1% | 400 |
| 2019/02/20 | 3,395 | 3,395 | 3,395 | 3,395 | +5 | +0.1% | 100 |
| 2019/02/19 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 200 |
| 2019/02/18 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 300 |
| 2019/02/15 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 300 |
| 2019/02/14 | 3,390 | 3,390 | 3,390 | 3,390 | - | - | 100 |
| 2019/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/12 | 3,390 | 3,395 | 3,390 | 3,390 | +5 | +0.1% | 500 |
| 2019/02/08 | 3,380 | 3,385 | 3,380 | 3,385 | ±0 | ±0% | 200 |
| 2019/02/07 | 3,385 | 3,385 | 3,385 | 3,385 | - | - | 400 |
| 2019/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/02/05 | 3,385 | 3,385 | 3,385 | 3,385 | ±0 | ±0% | 100 |
| 2019/02/04 | 3,425 | 3,425 | 3,370 | 3,385 | -40 | -1.2% | 600 |
| 2019/02/01 | 3,370 | 3,425 | 3,365 | 3,425 | +45 | +1.3% | 1,400 |
| 2019/01/31 | 3,380 | 3,380 | 3,380 | 3,380 | -15 | -0.4% | 200 |
| 2019/01/30 | 3,415 | 3,415 | 3,395 | 3,395 | -20 | -0.6% | 700 |
| 2019/01/29 | 3,310 | 3,415 | 3,310 | 3,415 | -35 | -1% | 3,300 |
| 2019/01/28 | 3,420 | 3,490 | 3,415 | 3,450 | -35 | -1% | 4,100 |
| 2019/01/25 | 3,490 | 3,510 | 3,485 | 3,485 | -5 | -0.1% | 1,700 |
| 2019/01/24 | 3,495 | 3,525 | 3,490 | 3,490 | -35 | -1% | 1,400 |
| 2019/01/23 | 3,510 | 3,525 | 3,510 | 3,525 | +15 | +0.4% | 700 |
| 2019/01/22 | 3,500 | 3,510 | 3,500 | 3,510 | +10 | +0.3% | 900 |
| 2019/01/21 | 3,535 | 3,535 | 3,500 | 3,500 | -20 | -0.6% | 1,800 |
| 2019/01/18 | 3,510 | 3,550 | 3,510 | 3,520 | -15 | -0.4% | 800 |
| 2019/01/17 | 3,540 | 3,540 | 3,535 | 3,535 | ±0 | ±0% | 300 |
| 2019/01/16 | 3,490 | 3,535 | 3,485 | 3,535 | +45 | +1.3% | 900 |
| 2019/01/15 | 3,485 | 3,495 | 3,480 | 3,490 | +10 | +0.3% | 1,300 |
| 2019/01/11 | 3,490 | 3,490 | 3,455 | 3,480 | ±0 | ±0% | 1,000 |
| 2019/01/10 | 3,450 | 3,480 | 3,450 | 3,480 | +35 | +1% | 500 |
| 2019/01/09 | 3,425 | 3,445 | 3,420 | 3,445 | +25 | +0.7% | 900 |
| 2019/01/08 | 3,425 | 3,425 | 3,420 | 3,420 | +10 | +0.3% | 400 |
| 2019/01/07 | 3,435 | 3,440 | 3,405 | 3,410 | +5 | +0.1% | 1,800 |
| 2019/01/04 | 3,390 | 3,425 | 3,390 | 3,405 | -5 | -0.1% | 1,300 |
| 2018/12/28 | 3,400 | 3,460 | 3,400 | 3,410 | -45 | -1.3% | 500 |
| 2018/12/27 | 3,430 | 3,455 | 3,410 | 3,455 | -25 | -0.7% | 1,100 |
| 2018/12/26 | 3,545 | 3,545 | 3,480 | 3,480 | +145 | +4.3% | 700 |
| 2018/12/25 | 3,350 | 3,355 | 3,300 | 3,335 | -65 | -1.9% | 5,600 |
| 2018/12/21 | 3,415 | 3,525 | 3,385 | 3,400 | -125 | -3.5% | 1,700 |
| 2018/12/20 | 3,570 | 3,570 | 3,505 | 3,525 | -45 | -1.3% | 1,400 |
1501～
1550
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「きんえい」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| きんえい | 410,500円 | +1.4% | -24.7% | 0.24% | 88.03倍 | 4.44倍 |
|
近鉄グループの興行会社。アポロ・ルシアスビルに複合映画館、不動産賃貸と駐車場を併営 |
| フルハシＥＰＯ | 98,600円 | +9.0% | +14.0% | 2.84% | 11.59倍 | 2.13倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
| ＡＲＭ | 71,200円 | +21.5% | +27.5% | 2.11% | 17.19倍 | 3.39倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
| サニックスＨＤ | 23,600円 | -2.0% | -58.5% | 0.00% | 10.32倍 | 1.24倍 |
|
太陽光発電設備工事の大手。シロアリ防除で創業。廃プラ処理に進出。２５年４月より持株会社に |
| プログレス | 147,500円 | +13.1% | +77.3% | 0.00% | 10.93倍 | 3.14倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
